Scatec Solar OL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	137.00	143.30	135.80	142.55	135.82	591,885
2022-04-04	136.80	138.10	134.00	136.10	129.67	234,242
2022-04-01	134.00	138.00	134.00	134.80	128.43	338,420
2022-03-31	132.00	134.40	130.10	134.40	128.05	483,975
2022-03-30	127.00	134.80	126.35	134.50	128.15	531,810
2022-03-29	128.20	129.95	125.00	126.70	120.72	454,180
2022-03-28	128.20	130.00	124.50	127.70	121.67	474,473
2022-03-25	131.50	133.60	128.20	128.20	122.15	449,801
2022-03-24	131.00	133.15	127.50	129.15	123.05	778,812
2022-03-23	135.50	135.80	127.65	128.00	121.95	463,642
2022-03-22	136.90	137.30	132.75	135.00	128.62	340,695
2022-03-21	138.55	139.80	135.50	136.85	130.39	363,891
2022-03-18	139.00	142.15	136.00	137.35	130.86	1,755,874
2022-03-17	140.20	143.00	137.85	140.40	133.77	417,646
2022-03-16	136.95	140.00	133.50	139.65	133.05	607,890
2022-03-15	131.70	135.20	128.15	133.40	127.10	530,662
2022-03-14	141.25	143.00	131.80	134.60	128.24	519,191
2022-03-11	138.00	142.65	136.60	140.15	133.53	577,828
2022-03-10	142.30	146.45	134.30	138.50	131.96	824,816
2022-03-09	148.00	150.90	141.05	141.55	134.86	1,486,760
2022-03-08	122.00	143.00	121.20	141.70	135.01	2,063,355
2022-03-07	115.00	122.75	112.90	120.05	114.38	827,814
2022-03-04	118.35	119.85	115.05	115.15	109.71	673,775
2022-03-03	124.65	126.00	117.00	117.80	112.24	700,142
2022-03-02	126.25	129.00	122.70	123.65	117.81	960,422
2022-03-01	128.00	129.00	121.85	128.70	122.62	1,205,488
2022-02-28	112.90	126.80	112.15	126.80	120.81	1,064,432
2022-02-25	116.90	120.65	111.70	118.05	112.47	1,035,370
2022-02-24	107.50	114.85	105.45	114.25	108.85	1,477,071
2022-02-23	115.70	117.60	113.40	113.75	108.38	395,981
2022-02-22	114.45	117.85	112.65	115.95	110.47	521,571
2022-02-21	119.00	121.55	117.45	118.65	113.05	332,894
2022-02-18	125.25	125.40	118.45	120.00	114.33	447,190
2022-02-17	122.30	126.50	122.30	124.75	118.86	420,319
2022-02-16	123.00	124.40	120.85	121.50	115.76	349,581
2022-02-15	117.60	122.40	117.35	122.20	116.43	317,813
2022-02-14	118.80	119.45	115.70	118.25	112.67	551,546
2022-02-11	120.30	122.80	118.05	121.70	115.95	411,009
2022-02-10	126.00	127.05	119.65	123.00	117.19	325,785
2022-02-09	121.30	126.40	121.00	124.80	118.91	538,240
2022-02-08	125.00	125.40	119.25	120.50	114.81	472,874
2022-02-07	118.55	126.70	118.30	124.65	118.76	602,255
2022-02-04	122.00	122.45	115.35	117.60	112.05	1,743,643
2022-02-03	124.20	129.50	120.80	121.15	115.43	1,156,756
2022-02-02	129.65	132.15	126.90	131.50	125.29	524,922
2022-02-01	131.50	134.00	128.00	128.60	122.53	490,553
2022-01-31	129.25	132.00	127.05	130.10	123.96	563,466
2022-01-28	126.60	128.15	123.05	126.10	120.14	419,331
2022-01-27	126.20	130.85	125.70	127.10	121.10	376,373
2022-01-26	126.45	129.75	125.00	128.95	122.86	405,326
2022-01-25	128.20	128.75	123.15	124.85	118.95	588,711
2022-01-24	134.00	134.45	123.60	125.20	119.29	820,317
2022-01-21	137.00	139.95	134.00	134.05	127.72	475,592
2022-01-20	133.00	141.20	133.00	140.05	133.44	670,856
2022-01-19	131.50	133.45	128.40	132.80	126.53	821,793
2022-01-18	138.60	138.60	132.60	133.40	127.10	525,198
2022-01-17	137.15	140.75	136.85	137.55	131.05	310,584
2022-01-14	137.00	139.35	135.35	136.25	129.81	338,788
2022-01-13	137.60	140.80	136.80	138.55	132.01	327,185
2022-01-12	141.00	141.00	137.45	137.45	130.96	352,286

← NewerPage 20 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-19	1.9400 NOK
2022-04-29	2.5400 NOK
2021-04-21	1.0900 NOK
2020-07-22	0.9500 NOK
2020-04-29	1.0500 NOK
2019-05-02	0.9500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.